Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
0.6176 EUR |
41,096.6329 ONG |
0.6200 EUR |
0.6009 EUR |
0.6271 EUR |
0.6240 EUR |
| 2022-02-08 |
0.6113 EUR |
81,642.6426 ONG |
0.6334 EUR |
0.5933 EUR |
0.6403 EUR |
0.6176 EUR |
| 2022-02-07 |
0.6246 EUR |
75,792.0064 ONG |
0.6117 EUR |
0.6038 EUR |
0.6374 EUR |
0.6320 EUR |
| 2022-02-06 |
0.6111 EUR |
17,228.3764 ONG |
0.6156 EUR |
0.5965 EUR |
0.6218 EUR |
0.6187 EUR |
| 2022-02-05 |
0.6081 EUR |
43,171.3922 ONG |
0.5998 EUR |
0.5978 EUR |
0.6206 EUR |
0.6193 EUR |
| 2022-02-04 |
0.5887 EUR |
66,629.3247 ONG |
0.5640 EUR |
0.5549 EUR |
0.6060 EUR |
0.5931 EUR |
| 2022-02-03 |
0.5536 EUR |
20,121.2774 ONG |
0.5528 EUR |
0.5467 EUR |
0.5585 EUR |
0.5563 EUR |
| 2022-02-02 |
0.5734 EUR |
371,213.9515 ONG |
0.5643 EUR |
0.5535 EUR |
0.6390 EUR |
0.5598 EUR |
| 2022-02-01 |
0.5587 EUR |
35,316.0861 ONG |
0.5626 EUR |
0.5524 EUR |
0.5633 EUR |
0.5597 EUR |
| 2022-01-31 |
0.5594 EUR |
78,884.8732 ONG |
0.5840 EUR |
0.5435 EUR |
0.5840 EUR |
0.5670 EUR |
| 2022-01-30 |
0.6060 EUR |
408,563.0933 ONG |
0.5590 EUR |
0.5590 EUR |
0.6474 EUR |
0.5863 EUR |
| 2022-01-29 |
0.5508 EUR |
27,951.9441 ONG |
0.5452 EUR |
0.5412 EUR |
0.5590 EUR |
0.5535 EUR |
| 2022-01-28 |
0.5318 EUR |
14,685.5852 ONG |
0.5381 EUR |
0.5226 EUR |
0.5469 EUR |
0.5451 EUR |
| 2022-01-27 |
0.5330 EUR |
28,697.3169 ONG |
0.5358 EUR |
0.5200 EUR |
0.5436 EUR |
0.5351 EUR |
| 2022-01-26 |
0.5440 EUR |
48,967.0242 ONG |
0.5289 EUR |
0.5218 EUR |
0.5636 EUR |
0.5405 EUR |
| 2022-01-25 |
0.5181 EUR |
105,026.8718 ONG |
0.5450 EUR |
0.4800 EUR |
0.5450 EUR |
0.5379 EUR |
| 2022-01-24 |
0.5273 EUR |
189,262.1001 ONG |
0.5880 EUR |
0.4725 EUR |
0.6112 EUR |
0.5414 EUR |
| 2022-01-23 |
0.5959 EUR |
507,768.2189 ONG |
0.6198 EUR |
0.5201 EUR |
0.7000 EUR |
0.6198 EUR |
| 2022-01-22 |
0.6615 EUR |
2,644,865.7826 ONG |
0.5199 EUR |
0.5132 EUR |
0.7600 EUR |
0.6413 EUR |
| 2022-01-21 |
0.5575 EUR |
36,523.2815 ONG |
0.5916 EUR |
0.5013 EUR |
0.5946 EUR |
0.5013 EUR |
| 2022-01-20 |
0.6140 EUR |
21,329.9034 ONG |
0.6075 EUR |
0.5935 EUR |
0.6336 EUR |
0.5953 EUR |
| 2022-01-19 |
0.6082 EUR |
85,893.9744 ONG |
0.6265 EUR |
0.5959 EUR |
0.6462 EUR |
0.6133 EUR |
| 2022-01-18 |
0.6273 EUR |
79,494.5039 ONG |
0.6429 EUR |
0.6152 EUR |
0.6439 EUR |
0.6341 EUR |
| 2022-01-17 |
0.6571 EUR |
57,106.2538 ONG |
0.6892 EUR |
0.6404 EUR |
0.6940 EUR |
0.6488 EUR |
| 2022-01-16 |
0.6921 EUR |
301,933.2143 ONG |
0.6498 EUR |
0.6498 EUR |
0.7232 EUR |
0.6822 EUR |
| 2022-01-15 |
0.6757 EUR |
247,415.5117 ONG |
0.6348 EUR |
0.6315 EUR |
0.7292 EUR |
0.6521 EUR |
| 2022-01-14 |
0.6113 EUR |
20,897.1550 ONG |
0.6124 EUR |
0.5960 EUR |
0.6293 EUR |
0.6209 EUR |
| 2022-01-13 |
0.6238 EUR |
37,216.5716 ONG |
0.6278 EUR |
0.6030 EUR |
0.6366 EUR |
0.6172 EUR |
| 2022-01-12 |
0.6265 EUR |
34,136.1370 ONG |
0.6181 EUR |
0.6050 EUR |
0.6355 EUR |
0.6318 EUR |
| 2022-01-11 |
0.6137 EUR |
21,079.2522 ONG |
0.6035 EUR |
0.5877 EUR |
0.6415 EUR |
0.6167 EUR |
| 2022-01-10 |
0.6096 EUR |
55,774.2372 ONG |
0.6362 EUR |
0.5750 EUR |
0.6434 EUR |
0.6053 EUR |
| 2022-01-09 |
0.6358 EUR |
17,335.0115 ONG |
0.6484 EUR |
0.6203 EUR |
0.6484 EUR |
0.6383 EUR |
| 2022-01-08 |
0.6605 EUR |
99,494.9931 ONG |
0.6716 EUR |
0.6203 EUR |
0.6716 EUR |
0.6446 EUR |
| 2022-01-07 |
0.7038 EUR |
446,367.0373 ONG |
0.6673 EUR |
0.6604 EUR |
0.7391 EUR |
0.6847 EUR |
| 2022-01-06 |
0.6610 EUR |
70,344.0202 ONG |
0.6591 EUR |
0.6329 EUR |
0.6672 EUR |
0.6525 EUR |
| 2022-01-05 |
0.7026 EUR |
55,351.3559 ONG |
0.7150 EUR |
0.6364 EUR |
0.7252 EUR |
0.6558 EUR |
| 2022-01-04 |
0.7223 EUR |
31,959.2771 ONG |
0.7349 EUR |
0.7050 EUR |
0.7349 EUR |
0.7172 EUR |
| 2022-01-03 |
0.7475 EUR |
115,246.5645 ONG |
0.7357 EUR |
0.7260 EUR |
0.7744 EUR |
0.7513 EUR |
| 2022-01-02 |
0.7370 EUR |
289,066.3972 ONG |
0.6965 EUR |
0.6965 EUR |
0.8041 EUR |
0.7341 EUR |
| 2022-01-01 |
0.7082 EUR |
110,308.6754 ONG |
0.6575 EUR |
0.6575 EUR |
0.7358 EUR |
0.6825 EUR |
| 2021-12-31 |
0.6618 EUR |
12,667.5574 ONG |
0.6678 EUR |
0.6470 EUR |
0.6788 EUR |
0.6539 EUR |
| 2021-12-30 |
0.6697 EUR |
104,888.0793 ONG |
0.6518 EUR |
0.6401 EUR |
0.6799 EUR |
0.6641 EUR |
| 2021-12-29 |
0.6662 EUR |
25,838.7468 ONG |
0.6714 EUR |
0.6472 EUR |
0.7400 EUR |
0.6596 EUR |
| 2021-12-28 |
0.6948 EUR |
30,814.7936 ONG |
0.7260 EUR |
0.6724 EUR |
0.7270 EUR |
0.6750 EUR |
| 2021-12-27 |
0.7329 EUR |
35,364.6141 ONG |
0.7327 EUR |
0.7235 EUR |
0.7454 EUR |
0.7278 EUR |
| 2021-12-26 |
0.7228 EUR |
148,630.9828 ONG |
0.7300 EUR |
0.7089 EUR |
0.7374 EUR |
0.7326 EUR |
| 2021-12-25 |
0.7255 EUR |
14,583.0890 ONG |
0.7339 EUR |
0.7156 EUR |
0.7368 EUR |
0.7322 EUR |
| 2021-12-24 |
0.7309 EUR |
30,546.4377 ONG |
0.7329 EUR |
0.7199 EUR |
0.7454 EUR |
0.7211 EUR |
| 2021-12-23 |
0.7160 EUR |
28,587.0060 ONG |
0.7000 EUR |
0.6972 EUR |
0.7351 EUR |
0.7309 EUR |
| 2021-12-22 |
0.6946 EUR |
38,565.7324 ONG |
0.6788 EUR |
0.6738 EUR |
0.7064 EUR |
0.6945 EUR |